Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Spring Wheat Harvest Drags On; Yields "All Over the Place"
DTN Early Word Grains 08/23 05:55
DTN Midday Grain Comments 08/22 12:06
DTN Closing Grain Comments 08/22 13:53
DTN Cattle Prices/Trends 08/23 08:10
DTN Early Word Opening Livestock 08/23 05:50
DTN Midday Livestock Comments 08/22 12:22
DTN Closing Livestock Comment 08/22 15:28
DTN Chart Technical Points 08/22 16:30
DTN Feeder Pig Index

DTN Ag Headline News
NAFTA, Tax Reform Eyed
View From the Cab
Todd's Take
Cash Market Moves
Tax Reform on the Table
USDA Weekly Crop Progress
Raising a Stink
Argentina to Accept US Pork
Biofuels Under a Microscope

Quotes
 
@C - CORN - CBOT Last Chg
Sep 17 346'4 0'4
Dec 17 360'4 0'4
Mar 18 373'0 0'4
May 18 379'2 0'4
Jul 18 385'0 0'0
Sep 18 391'2 0'6
Dec 18 398'2 0'4
Mar 19 405'0 -1'0
May 19 412'0 1'0
Jul 19 415'4 -0'2
Sep 19 414'2 -2'0
Dec 19 408'0 0'2
 
@S - SOYBEANS - CBOT Last Chg
Sep 17 935'0 1'2
Nov 17 939'2 1'6
Jan 18 947'6 2'0
Mar 18 956'4 2'4
May 18 964'2 2'6
Jul 18 972'4 4'2
Aug 18 972'4 3'4
Sep 18 963'0 1'4
Nov 18 957'0 1'0
Jan 19 961'2 2'0
Mar 19 950'0 1'6
May 19 950'0 2'2
Jul 19 983'0 2'0
Aug 19 950'0 2'0
Sep 19 950'0 2'0
Nov 19 941'6 3'0
Jul 20 965'6 3'0
Nov 20 935'0 3'0
 
@LE - LIVE CATTLE - CME Last Chg
Aug 17 106.825 0.100
Oct 17 107.350 - 0.375
Dec 17 109.900 - 0.175
Feb 18 112.100 - 0.225
Apr 18 112.275 - 0.200
Jun 18 106.475 - 0.325
Aug 18 105.400 - 0.300
Oct 18 107.350 1.400
Dec 18 107.250 1.200
 
@HE - LEAN HOGS - CME Last Chg
Oct 17 63.050 -0.825
Dec 17 58.250 -0.800
Feb 18 63.000 -0.750
Apr 18 67.375 -0.550
May 18 72.875 -0.400
Jun 18 76.550 -0.350
Jul 18 76.575 -0.475
Aug 18 76.300 -0.375
Oct 18 65.275 0.400
Dec 18 60.275 0.275
Feb 19 61.775 0.275
 
@GF - FEEDER CATTLE - CME Last Chg
Aug 17 142.100 0.025
Sep 17 142.100 0.050
Oct 17 142.150 - 0.125
Nov 17 142.050 - 0.375
Jan 18 139.550 - 0.400
Mar 18 137.750 - 0.500
Apr 18 139.325 - 0.350
May 18 139.750 - 0.100

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 17 346'2 348'6 345'6 346'4 0'4 346'0 08:42A Chart for @C7U Options for @C7U
Dec 17 360'2 362'6 359'4 360'0 0'0 360'0 08:42A Chart for @C7Z Options for @C7Z
Mar 18 372'6 375'0 372'0 372'4 0'0 372'4 08:42A Chart for @C8H Options for @C8H
May 18 379'2 381'4 378'6 379'2 0'4 378'6 08:42A Chart for @C8K Options for @C8K
Jul 18 385'2 387'2 384'6 385'0 0'0 385'0 08:42A Chart for @C8N Options for @C8N
Sep 18 390'4 391'6 390'2 391'2 0'6 390'4 08:42A Chart for @C8U Options for @C8U
Dec 18 397'6 400'2 397'4 398'2 0'4 397'6 08:42A Chart for @C8Z Options for @C8Z
Mar 19 405'0 405'0 405'0 405'0 -1'0 406'0 08:42A Chart for @C9H Options for @C9H
May 19 412'0 412'0 412'0 412'0 1'0 411'0 08:43A Chart for @C9K Options for @C9K
Jul 19 415'4 415'4 415'4 415'4 -0'2 415'6 08:43A Chart for @C9N Options for @C9N
Sep 19 414'2 -2'0 408'4s 08:34A Chart for @C9U Options for @C9U
Dec 19 409'0 409'0 408'0 408'0 0'2 407'6 08:43A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 17 940'2 943'2 934'2 934'2 0'4 933'6 08:42A Chart for @S7U Options for @S7U
Nov 17 945'0 947'0 938'6 938'6 1'2 937'4 08:42A Chart for @S7X Options for @S7X
Jan 18 952'2 955'4 947'2 947'2 1'4 945'6 08:42A Chart for @S8F Options for @S8F
Mar 18 961'2 963'6 956'4 956'4 2'4 954'0 08:42A Chart for @S8H Options for @S8H
May 18 969'0 971'0 964'0 964'2 2'6 961'4 08:42A Chart for @S8K Options for @S8K
Jul 18 974'6 977'6 971'4 972'4 4'2 968'2 08:42A Chart for @S8N Options for @S8N
Aug 18 973'0 973'4 971'0 971'0 2'0 969'0 08:42A Chart for @S8Q Options for @S8Q
Sep 18 963'2 963'2 963'2 963'2 1'6 961'4 08:42A Chart for @S8U Options for @S8U
Nov 18 960'6 964'2 957'0 957'0 1'0 956'0 08:43A Chart for @S8X Options for @S8X
Jan 19 956'2 961'2 956'2 961'2 2'0 960'4s 08:43A Chart for @S9F Options for @S9F
Mar 19 950'0 1'6 962'6s 08:42A Chart for @S9H Options for @S9H
May 19 950'0 2'2 963'0s 08:43A Chart for @S9K Options for @S9K
Jul 19 983'0 2'0 968'0s 08:43A Chart for @S9N Options for @S9N
Aug 19 950'0 2'0 965'6s 08:42A Chart for @S9Q Options for @S9Q
Sep 19 950'0 2'0 960'0s 08:42A Chart for @S9U Options for @S9U
Nov 19 941'6 3'0 951'0s 08:42A Chart for @S9X Options for @S9X
Jul 20 965'6 3'0 965'0s 08:30A Chart for @S0N Options for @S0N
Nov 20 935'0 3'0 945'4s 08:30A Chart for @S0X Options for @S0X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 107.000 107.000 106.775 106.775 0.050 106.725 08:42A Chart for @LE7Q Options for @LE7Q
Oct 17 107.900 107.900 107.125 107.325 - 0.400 107.725 08:42A Chart for @LE7V Options for @LE7V
Dec 17 110.275 110.275 109.750 109.900 - 0.175 110.075 08:42A Chart for @LE7Z Options for @LE7Z
Feb 18 112.500 112.500 112.025 112.100 - 0.225 112.325 08:42A Chart for @LE8G Options for @LE8G
Apr 18 112.525 112.675 112.175 112.225 - 0.250 112.475 08:43A Chart for @LE8J Options for @LE8J
Jun 18 107.000 107.000 106.475 106.475 - 0.325 106.800 08:43A Chart for @LE8M Options for @LE8M
Aug 18 105.750 105.750 105.375 105.375 - 0.325 105.700 08:43A Chart for @LE8Q Options for @LE8Q
Oct 18 106.775 107.400 106.750 107.350 1.400 107.400s 08:43A Chart for @LE8V Options for @LE8V
Dec 18 107.250 107.250 107.250 107.250 1.200 107.700s 08:43A Chart for @LE8Z Options for @LE8Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 17 63.600 63.700 63.025 63.025 -0.850 63.875 08:42A Chart for @HE7V Options for @HE7V
Dec 17 58.650 58.725 58.175 58.225 -0.825 59.050 08:42A Chart for @HE7Z Options for @HE7Z
Feb 18 63.350 63.425 62.950 62.975 -0.775 63.750 08:42A Chart for @HE8G Options for @HE8G
Apr 18 67.600 67.750 67.375 67.375 -0.550 67.925 08:43A Chart for @HE8J Options for @HE8J
May 18 72.875 72.875 72.875 72.875 -0.400 73.275 08:43A Chart for @HE8K Options for @HE8K
Jun 18 76.700 76.825 76.550 76.550 -0.350 76.900 08:43A Chart for @HE8M Options for @HE8M
Jul 18 76.625 76.800 76.550 76.575 -0.475 77.050 08:43A Chart for @HE8N Options for @HE8N
Aug 18 76.425 76.425 76.300 76.300 -0.375 76.675 08:43A Chart for @HE8Q Options for @HE8Q
Oct 18 65.000 65.575 64.800 65.275 0.400 65.200s 08:42A Chart for @HE8V Options for @HE8V
Dec 18 60.500 60.500 60.275 60.275 0.275 60.275s 08:43A Chart for @HE8Z Options for @HE8Z
Feb 19 61.775 0.275 61.775s 08:42A Chart for @HE9G Options for @HE9G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 142.425 142.575 141.950 142.225 0.150 142.075 08:42A Chart for @GF7Q Options for @GF7Q
Sep 17 142.500 142.525 141.725 142.100 0.050 142.050 08:42A Chart for @GF7U Options for @GF7U
Oct 17 142.850 142.850 141.875 142.050 - 0.225 142.275 08:42A Chart for @GF7V Options for @GF7V
Nov 17 142.750 142.750 142.000 142.000 - 0.425 142.425 08:42A Chart for @GF7X Options for @GF7X
Jan 18 140.150 140.250 139.525 139.550 - 0.400 139.950 08:43A Chart for @GF8F Options for @GF8F
Mar 18 138.225 138.225 137.750 137.750 - 0.500 138.250 08:43A Chart for @GF8H Options for @GF8H
Apr 18 139.675 139.875 139.325 139.325 - 0.350 139.675 08:43A Chart for @GF8J Options for @GF8J
May 18 140.000 140.000 139.350 139.350 - 0.500 139.850 08:43A Chart for @GF8K Options for @GF8K
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Wed
8/23
Thu
8/24
Fri
8/25
Sat
8/26
Sun
8/27
Weather
Condition
Clear Thunder Storms Thunder Storms Thunder Storms Partly Cloudy
Weather Clear Thunder Storms Thunder Storms Thunder Storms Partly Cloudy
Temp
L/H (°F)
52/80 60/79 62/78 62/77 60/78
Feels
Like

L/H (°F)
52/80 60/79 62/78 62/77 60/78
Dew Point
(°F)
56 60 62 63 61
Humidity
(%)
60 65 72 76 75
Wind
Speed

(mph)
8 11 13 6 2
Precip
(%)
- 35 80 80 -
Precip
Amt
(in.)
None Rain
0.11
Rain
0.18
Rain
0.45
None
Evap
(in./day)
0.21 0.21 0.16 0.16 0.14
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C7U 346'4 0'4
@S7U 935'0 1'2
@W7U 403'2 1'0
@O7U 238'0 -1'0
Stocks
MSFT 72.890000 -0.270000
WMT 80.305000 0.285000
XOM 76.612200 -0.127800
TWX 101.750000 - 0.050000



Intraday Commodities
@CU7

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7U)
Exchange:  CBOT
Last Trade:  346'4
Change:  0'4
Bid:  346'4
Ask:  346'6
Today's High:  348'6
Today's Low:  345'6
Volume:  119,934
Open:  346'2
Settle:  346'0
Prev:  346'0
Contract High: 
Contract Low: 
Updated:  Aug-23-2017
8:42:00AM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, April 6, 2016 9:55AM CDT
News pertaining to the ethanol industry.

Wednesday, September 28, 2016 3:18PM CDT

Wednesday, August 16, 2017 4:16PM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN